名前 | Kinder Morgan Inc. Common Stock |
ティッカー | KMI |
国 | United States |
上場年 | 2011.0 |
セクター | Public Utilities |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 15.2 | 14.94 | 15.07 | 15.04 | 17242400.0 | 15.04 |
2021-02-12 | 14.88 | 14.56 | 14.6 | 14.84 | 13137100.0 | 14.84 |
2021-02-11 | 14.8 | 14.45 | 14.75 | 14.69 | 11485400.0 | 14.69 |
2021-02-10 | 14.8 | 14.51 | 14.64 | 14.79 | 12685900.0 | 14.79 |
2021-02-09 | 14.75 | 14.44 | 14.73 | 14.57 | 10091400.0 | 14.57 |
2021-02-08 | 14.8 | 14.22 | 14.26 | 14.73 | 16736800.0 | 14.73 |
2021-02-05 | 14.25 | 14.08 | 14.25 | 14.15 | 18453200.0 | 14.15 |
2021-02-04 | 14.39 | 14.01 | 14.3 | 14.03 | 19973700.0 | 14.03 |
2021-02-03 | 14.3 | 13.84 | 13.84 | 14.24 | 19336900.0 | 14.24 |
2021-02-02 | 14.34 | 13.75 | 14.33 | 13.81 | 31201200.0 | 13.81 |
2021-02-01 | 14.22 | 13.9 | 14.17 | 14.02 | 20579300.0 | 14.02 |
2021-01-29 | 14.5 | 14.01 | 14.32 | 14.08 | 26327100.0 | 14.08 |
2021-01-28 | 15.01 | 14.56 | 14.93 | 14.69 | 24464600.0 | 14.43 |
2021-01-27 | 15.25 | 14.78 | 15.1 | 14.82 | 24717700.0 | 14.55 |
2021-01-26 | 15.57 | 15.1 | 15.37 | 15.22 | 16016000.0 | 14.95 |
2021-01-25 | 15.54 | 15.02 | 15.25 | 15.26 | 16633800.0 | 14.99 |
2021-01-22 | 15.37 | 14.83 | 15.03 | 15.32 | 18001800.0 | 15.05 |
2021-01-21 | 16.02 | 15.05 | 16.0 | 15.26 | 18794900.0 | 14.99 |
2021-01-20 | 15.66 | 15.41 | 15.57 | 15.59 | 14227800.0 | 15.31 |
2021-01-19 | 15.77 | 15.46 | 15.6 | 15.55 | 17338800.0 | 15.27 |
2021-01-15 | 15.61 | 15.17 | 15.52 | 15.49 | 16167600.0 | 15.21 |
2021-01-14 | 15.75 | 15.35 | 15.4 | 15.64 | 18079800.0 | 15.36 |
2021-01-13 | 15.44 | 15.11 | 15.23 | 15.31 | 18002100.0 | 15.04 |
2021-01-12 | 15.23 | 14.62 | 14.63 | 15.21 | 24215900.0 | 14.94 |
2021-01-11 | 14.88 | 14.19 | 14.21 | 14.74 | 24839100.0 | 14.48 |
2021-01-08 | 14.68 | 14.3 | 14.6 | 14.49 | 18581700.0 | 14.23 |
2021-01-07 | 14.66 | 14.28 | 14.43 | 14.6 | 17189100.0 | 14.34 |
2021-01-06 | 14.47 | 14.02 | 14.1 | 14.36 | 22181300.0 | 14.1 |
2021-01-05 | 14.13 | 13.65 | 13.68 | 13.9 | 18693000.0 | 13.65 |
2021-01-04 | 13.86 | 13.48 | 13.75 | 13.56 | 17131700.0 | 13.32 |
2020-12-31 | 13.72 | 13.47 | 13.53 | 13.67 | 15013400.0 | 13.43 |
2020-12-30 | 13.8 | 13.53 | 13.56 | 13.57 | 11570300.0 | 13.33 |
2020-12-29 | 13.75 | 13.47 | 13.74 | 13.57 | 14819200.0 | 13.33 |
2020-12-28 | 14.0 | 13.6 | 13.87 | 13.64 | 13949100.0 | 13.4 |
2020-12-24 | 13.86 | 13.69 | 13.83 | 13.83 | 5520100.0 | 13.58 |
2020-12-23 | 14.08 | 13.82 | 13.94 | 13.83 | 16017400.0 | 13.58 |
2020-12-22 | 14.0 | 13.78 | 13.98 | 13.78 | 14876200.0 | 13.53 |
2020-12-21 | 14.13 | 13.79 | 13.98 | 13.99 | 20343500.0 | 13.74 |
2020-12-18 | 14.42 | 14.1 | 14.33 | 14.21 | 33134700.0 | 13.96 |
2020-12-17 | 14.66 | 14.27 | 14.58 | 14.3 | 19338100.0 | 14.04 |
2020-12-16 | 14.76 | 14.51 | 14.75 | 14.6 | 18690400.0 | 14.34 |
2020-12-15 | 14.94 | 14.35 | 14.42 | 14.77 | 21182000.0 | 14.51 |
2020-12-14 | 14.97 | 14.19 | 14.86 | 14.31 | 26295700.0 | 14.05 |
2020-12-11 | 14.75 | 14.52 | 14.65 | 14.75 | 13666300.0 | 14.49 |
2020-12-10 | 14.88 | 14.6 | 14.65 | 14.79 | 24039100.0 | 14.53 |
2020-12-09 | 14.94 | 14.42 | 14.82 | 14.61 | 23780900.0 | 14.35 |
2020-12-08 | 15.0 | 14.65 | 14.69 | 14.76 | 18874200.0 | 14.5 |
2020-12-07 | 14.98 | 14.57 | 14.9 | 14.8 | 16745700.0 | 14.54 |
2020-12-04 | 15.1 | 14.67 | 14.68 | 14.93 | 17456100.0 | 14.66 |
2020-12-03 | 14.66 | 14.3 | 14.44 | 14.49 | 17671200.0 | 14.23 |
2020-12-02 | 14.55 | 14.0 | 14.06 | 14.34 | 22358300.0 | 14.08 |
2020-12-01 | 14.68 | 14.03 | 14.67 | 14.1 | 20050500.0 | 13.85 |
2020-11-30 | 14.68 | 14.3 | 14.53 | 14.38 | 36296700.0 | 14.12 |
2020-11-27 | 14.86 | 14.65 | 14.72 | 14.75 | 6336200.0 | 14.49 |
2020-11-25 | 15.05 | 14.65 | 14.9 | 14.85 | 13157100.0 | 14.58 |
2020-11-24 | 15.12 | 14.87 | 14.99 | 14.97 | 17315200.0 | 14.7 |
2020-11-23 | 14.67 | 14.3 | 14.4 | 14.62 | 20103200.0 | 14.36 |
2020-11-20 | 14.42 | 14.17 | 14.4 | 14.25 | 20405300.0 | 13.99 |
2020-11-19 | 14.4 | 13.61 | 13.7 | 14.4 | 27429000.0 | 14.14 |
2020-11-18 | 14.23 | 13.76 | 14.02 | 13.76 | 20243100.0 | 13.51 |
2020-11-17 | 14.05 | 13.42 | 13.45 | 14.03 | 19219700.0 | 13.78 |
2020-11-16 | 13.82 | 13.39 | 13.74 | 13.67 | 22637800.0 | 13.43 |
2020-11-13 | 13.22 | 12.78 | 12.86 | 13.13 | 13552100.0 | 12.89 |
2020-11-12 | 13.08 | 12.58 | 12.9 | 12.71 | 20115100.0 | 12.48 |
2020-11-11 | 13.08 | 12.86 | 13.07 | 13.03 | 22495800.0 | 12.8 |
2020-11-10 | 12.89 | 12.27 | 12.47 | 12.89 | 21224100.0 | 12.66 |
2020-11-09 | 12.71 | 12.09 | 12.34 | 12.3 | 31595700.0 | 12.08 |
2020-11-06 | 12.08 | 11.45 | 11.91 | 11.48 | 14255400.0 | 11.27 |
2020-11-05 | 12.19 | 11.83 | 11.83 | 11.9 | 13630100.0 | 11.69 |
2020-11-04 | 12.27 | 11.78 | 12.11 | 11.83 | 14333400.0 | 11.62 |
2020-11-03 | 12.14 | 11.93 | 12.04 | 11.99 | 12182900.0 | 11.78 |
2020-11-02 | 12.07 | 11.78 | 12.03 | 11.89 | 13369000.0 | 11.68 |
2020-10-30 | 11.9 | 11.61 | 11.75 | 11.9 | 17063200.0 | 11.69 |
2020-10-29 | 12.09 | 11.5 | 11.78 | 12.06 | 19845600.0 | 11.59 |
2020-10-28 | 12.12 | 11.81 | 11.98 | 11.83 | 19961500.0 | 11.37 |
2020-10-27 | 12.37 | 12.16 | 12.35 | 12.17 | 14473300.0 | 11.69 |
2020-10-26 | 12.69 | 12.19 | 12.67 | 12.38 | 16125800.0 | 11.89 |
2020-10-23 | 13.0 | 12.6 | 12.99 | 12.78 | 16228600.0 | 12.28 |
2020-10-22 | 12.99 | 12.48 | 12.5 | 12.96 | 20769200.0 | 12.45 |
2020-10-21 | 12.67 | 12.48 | 12.6 | 12.53 | 14619900.0 | 12.04 |
2020-10-20 | 12.86 | 12.58 | 12.8 | 12.68 | 16344000.0 | 12.18 |
2020-10-19 | 13.0 | 12.69 | 12.9 | 12.71 | 13447800.0 | 12.21 |
2020-10-16 | 13.07 | 12.84 | 12.99 | 12.86 | 13081600.0 | 12.35 |
2020-10-15 | 13.01 | 12.68 | 12.81 | 12.99 | 13602600.0 | 12.48 |
2020-10-14 | 13.12 | 12.65 | 12.71 | 12.96 | 14121800.0 | 12.45 |
2020-10-13 | 12.85 | 12.52 | 12.72 | 12.61 | 12153700.0 | 12.11 |
2020-10-12 | 12.88 | 12.66 | 12.85 | 12.78 | 12017200.0 | 12.28 |
2020-10-09 | 13.25 | 12.75 | 13.2 | 12.82 | 15740700.0 | 12.32 |
2020-10-08 | 13.15 | 12.6 | 12.7 | 13.13 | 15306500.0 | 12.61 |
2020-10-07 | 12.67 | 12.19 | 12.28 | 12.59 | 21463600.0 | 12.1 |
2020-10-06 | 12.76 | 12.25 | 12.73 | 12.27 | 15546800.0 | 11.79 |
2020-10-05 | 12.68 | 12.31 | 12.43 | 12.6 | 11307800.0 | 12.11 |
2020-10-02 | 12.44 | 12.03 | 12.05 | 12.31 | 12093000.0 | 11.83 |
2020-10-01 | 12.32 | 12.05 | 12.2 | 12.24 | 14358200.0 | 11.76 |
2020-09-30 | 12.61 | 12.27 | 12.56 | 12.33 | 18563200.0 | 11.85 |
2020-09-29 | 12.72 | 12.33 | 12.6 | 12.45 | 8408000.0 | 11.96 |
2020-09-28 | 12.76 | 12.45 | 12.58 | 12.61 | 11306900.0 | 12.11 |
2020-09-25 | 12.44 | 12.05 | 12.1 | 12.37 | 12728600.0 | 11.88 |
2020-09-24 | 12.44 | 11.97 | 12.25 | 12.28 | 14378500.0 | 11.8 |
2020-09-23 | 12.92 | 12.22 | 12.87 | 12.23 | 15044200.0 | 11.75 |
2020-09-22 | 13.11 | 12.73 | 12.91 | 12.8 | 10369000.0 | 12.3 |
2020-09-21 | 12.96 | 12.65 | 12.91 | 12.86 | 11849100.0 | 12.35 |
2020-09-18 | 13.26 | 13.02 | 13.21 | 13.08 | 16727500.0 | 12.57 |
2020-09-17 | 13.43 | 13.08 | 13.18 | 13.29 | 13541700.0 | 12.77 |
2020-09-16 | 13.49 | 12.96 | 13.06 | 13.35 | 16047700.0 | 12.83 |
2020-09-15 | 13.16 | 12.88 | 13.05 | 12.91 | 13958300.0 | 12.4 |
2020-09-14 | 13.15 | 12.85 | 12.9 | 13.06 | 10478500.0 | 12.55 |
2020-09-11 | 13.06 | 12.8 | 12.95 | 12.82 | 17235000.0 | 12.32 |
2020-09-10 | 13.29 | 12.87 | 13.29 | 12.91 | 13911900.0 | 12.4 |
2020-09-09 | 13.52 | 13.22 | 13.32 | 13.22 | 15813800.0 | 12.7 |
2020-09-08 | 13.5 | 13.19 | 13.38 | 13.25 | 16932600.0 | 12.73 |
2020-09-04 | 13.82 | 13.26 | 13.75 | 13.52 | 13156200.0 | 12.99 |
2020-09-03 | 13.98 | 13.52 | 13.86 | 13.64 | 12168900.0 | 13.1 |
2020-09-02 | 13.97 | 13.77 | 13.8 | 13.84 | 9951800.0 | 13.3 |
2020-09-01 | 13.96 | 13.63 | 13.78 | 13.87 | 10603100.0 | 13.33 |
2020-08-31 | 14.21 | 13.81 | 14.17 | 13.82 | 11957900.0 | 13.28 |
2020-08-28 | 14.21 | 13.85 | 13.96 | 14.18 | 11873700.0 | 13.62 |
2020-08-27 | 13.93 | 13.7 | 13.73 | 13.86 | 11193400.0 | 13.32 |
2020-08-26 | 14.02 | 13.72 | 14.02 | 13.73 | 12019200.0 | 13.19 |
2020-08-25 | 14.33 | 13.91 | 14.33 | 13.96 | 12968400.0 | 13.41 |
2020-08-24 | 14.38 | 14.06 | 14.15 | 14.24 | 10888000.0 | 13.68 |
2020-08-21 | 14.13 | 13.88 | 14.07 | 14.11 | 11168500.0 | 13.56 |
2020-08-20 | 14.18 | 14.0 | 14.01 | 14.06 | 9523000.0 | 13.51 |
2020-08-19 | 14.47 | 14.07 | 14.4 | 14.12 | 10511600.0 | 13.57 |
2020-08-18 | 14.61 | 14.32 | 14.43 | 14.38 | 12091100.0 | 13.82 |
2020-08-17 | 14.47 | 14.27 | 14.43 | 14.44 | 8857200.0 | 13.87 |
2020-08-14 | 14.45 | 14.14 | 14.14 | 14.29 | 7216800.0 | 13.73 |
2020-08-13 | 14.54 | 14.19 | 14.48 | 14.27 | 12923000.0 | 13.71 |
2020-08-12 | 14.74 | 14.41 | 14.65 | 14.49 | 11178400.0 | 13.92 |
2020-08-11 | 14.82 | 14.38 | 14.75 | 14.42 | 17560600.0 | 13.85 |
2020-08-10 | 14.59 | 14.32 | 14.32 | 14.54 | 11242100.0 | 13.97 |
2020-08-07 | 14.34 | 14.06 | 14.2 | 14.32 | 10458900.0 | 13.76 |
2020-08-06 | 14.57 | 14.26 | 14.39 | 14.3 | 8942000.0 | 13.74 |
2020-08-05 | 14.75 | 14.36 | 14.73 | 14.44 | 12620000.0 | 13.87 |
2020-08-04 | 14.52 | 14.0 | 14.08 | 14.5 | 16369700.0 | 13.93 |
2020-08-03 | 14.21 | 13.93 | 14.04 | 14.03 | 11792800.0 | 13.48 |
2020-07-31 | 14.12 | 13.8 | 14.04 | 14.1 | 15705100.0 | 13.55 |
2020-07-30 | 14.39 | 14.16 | 14.33 | 14.32 | 10995700.0 | 13.5 |
2020-07-29 | 14.55 | 14.02 | 14.05 | 14.53 | 9019900.0 | 13.7 |
2020-07-28 | 14.26 | 14.1 | 14.18 | 14.12 | 8493600.0 | 13.32 |
2020-07-27 | 14.33 | 14.08 | 14.31 | 14.2 | 12081300.0 | 13.39 |
2020-07-24 | 14.55 | 14.2 | 14.55 | 14.25 | 12321000.0 | 13.44 |
2020-07-23 | 14.58 | 14.06 | 14.32 | 14.49 | 24054400.0 | 13.67 |
2020-07-22 | 14.95 | 14.7 | 14.87 | 14.89 | 14072400.0 | 14.04 |
2020-07-21 | 15.22 | 14.6 | 14.65 | 15.09 | 11470400.0 | 14.23 |
2020-07-20 | 14.87 | 14.5 | 14.85 | 14.5 | 9660000.0 | 13.67 |
2020-07-17 | 15.27 | 14.79 | 15.08 | 14.92 | 9688600.0 | 14.07 |
2020-07-16 | 15.08 | 14.73 | 14.9 | 14.99 | 9480800.0 | 14.14 |
2020-07-15 | 15.04 | 14.7 | 14.84 | 14.96 | 8562900.0 | 14.11 |
2020-07-14 | 14.59 | 14.07 | 14.17 | 14.55 | 14080300.0 | 13.72 |
2020-07-13 | 14.42 | 14.09 | 14.27 | 14.19 | 9942600.0 | 13.38 |
2020-07-10 | 14.25 | 13.85 | 13.94 | 14.24 | 14214100.0 | 13.43 |
2020-07-09 | 14.53 | 13.9 | 14.53 | 13.91 | 19032900.0 | 13.12 |
2020-07-08 | 14.86 | 14.47 | 14.7 | 14.52 | 11047800.0 | 13.69 |
2020-07-07 | 15.06 | 14.57 | 14.78 | 14.67 | 14989100.0 | 13.83 |
2020-07-06 | 15.58 | 14.97 | 15.44 | 15.19 | 13630300.0 | 14.33 |
2020-07-02 | 15.32 | 15.07 | 15.15 | 15.12 | 9427800.0 | 14.26 |
2020-07-01 | 15.41 | 14.89 | 15.2 | 14.91 | 9407500.0 | 14.06 |
2020-06-30 | 15.23 | 14.5 | 14.55 | 15.17 | 14057300.0 | 14.31 |
2020-06-29 | 14.79 | 14.47 | 14.54 | 14.66 | 11274200.0 | 13.83 |
2020-06-26 | 14.89 | 14.37 | 14.89 | 14.47 | 15547100.0 | 13.65 |
2020-06-25 | 15.08 | 14.68 | 14.75 | 14.96 | 10540700.0 | 14.11 |
2020-06-24 | 15.28 | 14.61 | 15.26 | 14.81 | 13438600.0 | 13.97 |
2020-06-23 | 15.86 | 15.41 | 15.82 | 15.44 | 8689300.0 | 14.56 |
2020-06-22 | 15.62 | 15.31 | 15.45 | 15.61 | 11062900.0 | 14.72 |
2020-06-19 | 16.14 | 15.51 | 16.14 | 15.52 | 23956200.0 | 14.64 |
2020-06-18 | 15.91 | 15.51 | 15.56 | 15.77 | 12326100.0 | 14.87 |
2020-06-17 | 16.01 | 15.67 | 15.92 | 15.68 | 9864200.0 | 14.79 |
2020-06-16 | 16.38 | 15.61 | 16.34 | 15.97 | 13193400.0 | 15.06 |
2020-06-15 | 16.04 | 14.84 | 14.97 | 15.85 | 14474100.0 | 14.95 |
2020-06-12 | 16.0 | 15.16 | 15.99 | 15.5 | 17364300.0 | 14.62 |
2020-06-11 | 16.26 | 15.45 | 16.06 | 15.51 | 27110700.0 | 14.63 |
2020-06-10 | 17.25 | 16.82 | 17.13 | 16.93 | 18755300.0 | 15.97 |
2020-06-09 | 17.51 | 17.15 | 17.48 | 17.29 | 19012500.0 | 16.31 |
2020-06-08 | 17.97 | 17.04 | 17.06 | 17.97 | 21611600.0 | 16.95 |
2020-06-05 | 16.96 | 16.58 | 16.75 | 16.72 | 14209700.0 | 15.77 |
2020-06-04 | 16.25 | 16.01 | 16.13 | 16.23 | 10676100.0 | 15.31 |
2020-06-03 | 16.18 | 15.89 | 16.02 | 16.15 | 11732600.0 | 15.23 |
2020-06-02 | 15.95 | 15.72 | 15.87 | 15.88 | 9581300.0 | 14.98 |
2020-06-01 | 15.82 | 15.54 | 15.77 | 15.77 | 8452000.0 | 14.87 |
2020-05-29 | 15.85 | 15.31 | 15.59 | 15.8 | 16079100.0 | 14.9 |
2020-05-28 | 16.12 | 15.65 | 16.08 | 15.72 | 10905400.0 | 14.83 |
2020-05-27 | 16.08 | 15.46 | 16.0 | 15.97 | 11162300.0 | 15.06 |
2020-05-26 | 15.98 | 15.72 | 15.81 | 15.8 | 10353300.0 | 14.9 |
2020-05-22 | 15.44 | 14.96 | 15.22 | 15.41 | 8303300.0 | 14.53 |
2020-05-21 | 15.77 | 15.31 | 15.68 | 15.36 | 9708700.0 | 14.49 |
2020-05-20 | 15.77 | 15.42 | 15.61 | 15.65 | 16743300.0 | 14.76 |
2020-05-19 | 15.51 | 15.22 | 15.45 | 15.34 | 10795200.0 | 14.47 |
2020-05-18 | 15.68 | 15.33 | 15.53 | 15.49 | 18884200.0 | 14.61 |
2020-05-15 | 15.04 | 14.66 | 14.87 | 14.84 | 18656100.0 | 14.0 |
2020-05-14 | 14.89 | 14.16 | 14.47 | 14.84 | 12761900.0 | 14.0 |
2020-05-13 | 14.99 | 14.64 | 14.93 | 14.73 | 12381800.0 | 13.89 |
2020-05-12 | 15.53 | 14.96 | 15.41 | 14.99 | 10375400.0 | 14.14 |
2020-05-11 | 15.46 | 15.16 | 15.17 | 15.36 | 10008400.0 | 14.49 |
2020-05-08 | 15.4 | 15.1 | 15.22 | 15.35 | 10993100.0 | 14.48 |
2020-05-07 | 15.24 | 14.82 | 14.99 | 14.94 | 12556700.0 | 14.09 |
2020-05-06 | 15.17 | 14.6 | 15.0 | 14.72 | 10674200.0 | 13.88 |
2020-05-05 | 15.16 | 14.8 | 14.8 | 14.95 | 14603400.0 | 14.1 |
2020-05-04 | 14.79 | 14.29 | 14.33 | 14.65 | 16134100.0 | 13.82 |
2020-05-01 | 14.91 | 14.36 | 14.85 | 14.56 | 16490300.0 | 13.73 |
2020-04-30 | 15.62 | 15.1 | 15.61 | 15.23 | 20850400.0 | 14.12 |
2020-04-29 | 15.95 | 15.52 | 15.68 | 15.71 | 19466300.0 | 14.56 |
2020-04-28 | 15.49 | 14.92 | 15.31 | 15.19 | 14502700.0 | 14.08 |
2020-04-27 | 15.22 | 14.47 | 14.5 | 15.02 | 13026400.0 | 13.92 |
2020-04-24 | 14.86 | 14.13 | 14.44 | 14.62 | 18683200.0 | 13.55 |
2020-04-23 | 15.23 | 13.95 | 14.93 | 14.21 | 24468000.0 | 13.17 |
2020-04-22 | 15.04 | 14.24 | 15.0 | 14.67 | 16852800.0 | 13.6 |
2020-04-21 | 14.71 | 13.98 | 14.2 | 14.46 | 17292100.0 | 13.4 |
2020-04-20 | 15.16 | 14.03 | 14.14 | 14.69 | 17581900.0 | 13.62 |
2020-04-17 | 15.0 | 14.3 | 14.36 | 14.97 | 18663000.0 | 13.87 |
2020-04-16 | 14.39 | 13.94 | 14.24 | 14.11 | 14946400.0 | 13.08 |
2020-04-15 | 14.77 | 14.02 | 14.37 | 14.35 | 15941700.0 | 13.3 |
2020-04-14 | 15.24 | 14.83 | 14.99 | 15.12 | 17458500.0 | 14.01 |
2020-04-13 | 15.88 | 14.73 | 15.75 | 14.95 | 13918900.0 | 13.86 |
2020-04-09 | 15.89 | 14.9 | 15.2 | 15.36 | 17469900.0 | 14.24 |
2020-04-08 | 14.89 | 14.18 | 14.38 | 14.83 | 13820100.0 | 13.74 |
2020-04-07 | 14.77 | 14.02 | 14.65 | 14.2 | 19149400.0 | 13.16 |
2020-04-06 | 14.2 | 13.62 | 13.96 | 13.99 | 19274300.0 | 12.97 |
2020-04-03 | 13.77 | 12.88 | 13.45 | 13.41 | 26863800.0 | 12.43 |
2020-04-02 | 14.13 | 12.99 | 13.18 | 13.45 | 20015700.0 | 12.47 |
2020-04-01 | 13.28 | 12.5 | 13.05 | 12.73 | 17770600.0 | 11.8 |
2020-03-31 | 14.2 | 13.17 | 13.46 | 13.92 | 23995400.0 | 12.9 |
2020-03-30 | 13.5 | 12.64 | 13.4 | 13.27 | 24655700.0 | 12.3 |
2020-03-27 | 14.36 | 13.59 | 13.76 | 13.75 | 21313100.0 | 12.74 |
2020-03-26 | 14.85 | 13.76 | 13.94 | 14.48 | 25315900.0 | 13.42 |
2020-03-25 | 14.75 | 12.45 | 13.04 | 13.73 | 28456500.0 | 12.73 |
2020-03-24 | 12.94 | 11.36 | 12.01 | 12.88 | 20610000.0 | 11.94 |
2020-03-23 | 12.32 | 11.01 | 12.02 | 11.03 | 25384600.0 | 10.22 |
2020-03-20 | 12.44 | 11.15 | 11.84 | 12.35 | 40081000.0 | 11.45 |
2020-03-19 | 11.45 | 9.42 | 10.03 | 11.2 | 34340100.0 | 10.38 |
2020-03-18 | 11.87 | 9.44 | 11.79 | 9.98 | 46226100.0 | 9.25 |
2020-03-17 | 13.4 | 12.32 | 12.88 | 12.64 | 26658900.0 | 11.72 |
2020-03-16 | 13.88 | 12.65 | 13.12 | 12.73 | 26557400.0 | 11.8 |
2020-03-13 | 15.13 | 13.22 | 15.03 | 14.78 | 40427800.0 | 13.7 |
2020-03-12 | 14.6 | 13.45 | 14.22 | 13.86 | 35722200.0 | 12.85 |
2020-03-11 | 16.04 | 15.13 | 15.52 | 15.5 | 31677900.0 | 14.37 |
2020-03-10 | 17.24 | 14.95 | 16.7 | 16.04 | 33913900.0 | 14.87 |
2020-03-09 | 17.4 | 16.0 | 17.25 | 16.1 | 43807500.0 | 14.92 |
2020-03-06 | 19.44 | 18.6 | 19.19 | 19.33 | 23715800.0 | 17.92 |
2020-03-05 | 20.1 | 19.38 | 19.81 | 19.7 | 16981900.0 | 18.26 |
2020-03-04 | 20.38 | 19.98 | 20.16 | 20.23 | 18485700.0 | 18.75 |
2020-03-03 | 20.69 | 19.59 | 20.35 | 19.85 | 20242700.0 | 18.4 |
2020-03-02 | 20.29 | 19.1 | 19.36 | 20.24 | 22540300.0 | 18.76 |
2020-02-28 | 19.28 | 18.4 | 19.02 | 19.17 | 32731000.0 | 17.77 |
2020-02-27 | 20.38 | 19.51 | 20.19 | 19.52 | 23662500.0 | 18.09 |
2020-02-26 | 21.04 | 20.45 | 21.02 | 20.52 | 17465600.0 | 19.02 |
2020-02-25 | 21.94 | 21.01 | 21.85 | 21.05 | 19427000.0 | 19.51 |
2020-02-24 | 22.02 | 21.62 | 21.71 | 21.77 | 19068300.0 | 20.18 |
2020-02-21 | 22.23 | 21.9 | 22.1 | 22.14 | 14432400.0 | 20.52 |
2020-02-20 | 22.58 | 22.19 | 22.36 | 22.24 | 18830400.0 | 20.61 |
2020-02-19 | 22.35 | 21.96 | 22.07 | 22.16 | 11498800.0 | 20.54 |
2020-02-18 | 22.02 | 21.85 | 21.98 | 22.01 | 11007400.0 | 20.4 |